！決算発表予定日 2024/05/10
9753東証S信用
業種 情報・通信業
アイエックス・ナレッジ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,175 (24/03/07) | 897 (23/05/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,175 (24/03/07) | 972 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,118 | 1,118 | 1,095 | 1,099 | -19 | -1.7 | 2,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,080 | 1,127 | 1,080 | 1,084 | +4 | +0.4 | 16,500 |
| 3/15 | 1,089 | 1,095 | 1,080 | 1,080 | -22 | -2.0 | 8,300 |
| 3/14 | 1,080 | 1,108 | 1,080 | 1,102 | -8 | -0.7 | 7,400 |
| 3/13 | 1,115 | 1,120 | 1,092 | 1,110 | +3 | +0.3 | 6,700 |
| 3/12 | 1,066 | 1,115 | 1,066 | 1,107 | +41 | +3.9 | 8,700 |
| 3/11 | 1,092 | 1,107 | 1,066 | 1,066 | -56 | -5.0 | 12,800 |
| 3/8 | 1,164 | 1,164 | 1,099 | 1,122 | -43 | -3.7 | 31,300 |
| 3/7 | 1,089 | 1,175 | 1,089 | 1,165 | +76 | +7.0 | 71,300 |
| 3/6 | 1,043 | 1,097 | 1,043 | 1,089 | +46 | +4.4 | 51,600 |
| 3/5 | 1,042 | 1,050 | 1,038 | 1,043 | -7 | -0.7 | 5,300 |
| 3/4 | 1,063 | 1,063 | 1,050 | 1,050 | -13 | -1.2 | 9,600 |
| 3/1 | 1,050 | 1,063 | 1,048 | 1,063 | +14 | +1.3 | 10,200 |
| 2/29 | 1,045 | 1,058 | 1,042 | 1,049 | +3 | +0.3 | 4,500 |
| 2/28 | 1,055 | 1,059 | 1,038 | 1,046 | -9 | -0.9 | 6,300 |
| 2/27 | 1,062 | 1,062 | 1,051 | 1,055 | -3 | -0.3 | 6,900 |
| 2/26 | 1,062 | 1,067 | 1,055 | 1,058 | -2 | -0.2 | 9,200 |
| 2/22 | 1,064 | 1,067 | 1,057 | 1,060 | +4 | +0.4 | 11,500 |
| 2/21 | 1,063 | 1,073 | 1,056 | 1,056 | -7 | -0.7 | 20,000 |
| 2/20 | 1,040 | 1,067 | 1,040 | 1,063 | +26 | +2.5 | 42,400 |
| 2/19 | 1,028 | 1,037 | 1,025 | 1,037 | +17 | +1.7 | 12,300 |
| 2/16 | 1,016 | 1,027 | 1,014 | 1,020 | +4 | +0.4 | 15,400 |
| 2/15 | 1,009 | 1,017 | 1,005 | 1,016 | +11 | +1.1 | 11,900 |
| 2/14 | 1,006 | 1,012 | 1,003 | 1,005 | -1 | -0.1 | 15,300 |
| 2/13 | 1,002 | 1,022 | 1,001 | 1,006 | +4 | +0.4 | 53,900 |
| 2/9 | 1,030 | 1,030 | 1,000 | 1,002 | -28 | -2.7 | 23,900 |
| 2/8 | 1,033 | 1,033 | 1,021 | 1,030 | -3 | -0.3 | 5,800 |
| 2/7 | 1,031 | 1,036 | 1,025 | 1,033 | +8 | +0.8 | 12,500 |
| 2/6 | 1,030 | 1,030 | 1,021 | 1,025 | -5 | -0.5 | 8,500 |
| 2/5 | 1,030 | 1,030 | 1,023 | 1,030 | +5 | +0.5 | 7,700 |
| 2/2 | 1,013 | 1,032 | 1,010 | 1,025 | +22 | +2.2 | 34,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて